(Login BolsaPT & Canal Forex) |
|
Autodesk - [Ticker: ADSK] | | Última Trade | 124,860 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | Variação | -0,100 (-0.08%) | Capitalização Bolsista | 0 | Bid / Ask | 124,830 x 400 - 124,870 x 100 | EPS | 0,00 | Abertura | 125,630 | PER | 0,00% | Máximo | 126,440 | Pagamento Dividendo | | Mínimo | 123,400 | Data Ex-Dividendo | | Fecho Anterior | 124,960 | Yield | | Volume | 1.330.907 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ADSK de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-09 | 00:00:00 | 64,26 | 65,30 | 64,03 | 65,25 | 2.760.400 | 2004-12-10 | 00:00:00 | 65,63 | 66,45 | 65,57 | 66,31 | 2.544.600 | 2004-12-13 | 00:00:00 | 66,79 | 68,94 | 66,51 | 68,94 | 3.717.400 | 2004-12-14 | 00:00:00 | 68,96 | 69,43 | 67,66 | 68,94 | 2.592.400 | 2004-12-15 | 00:00:00 | 69,08 | 70,05 | 68,88 | 69,61 | 4.586.600 | 2004-12-16 | 00:00:00 | 70,00 | 70,21 | 68,72 | 69,45 | 2.502.200 | 2004-12-17 | 00:00:00 | 69,14 | 72,05 | 68,80 | 72,05 | 10.935.600 | 2004-12-20 | 00:00:00 | 71,78 | 72,48 | 71,25 | 72,01 | 7.417.800 | 2004-12-21 | 00:00:00 | 36,40 | 38,28 | 36,00 | 38,21 | 4.774.100 | 2004-12-22 | 00:00:00 | 38,45 | 38,95 | 37,64 | 38,14 | 4.785.200 | 2004-12-23 | 00:00:00 | 38,57 | 38,98 | 37,41 | 37,52 | 2.786.600 | 2004-12-27 | 00:00:00 | 38,14 | 38,14 | 37,30 | 37,47 | 2.664.000 | 2004-12-28 | 00:00:00 | 37,48 | 38,59 | 37,20 | 38,57 | 2.110.800 | 2004-12-29 | 00:00:00 | 38,53 | 38,79 | 38,05 | 38,30 | 2.474.100 | 2004-12-30 | 00:00:00 | 38,50 | 38,50 | 37,70 | 38,03 | 1.864.800 | 2004-12-31 | 00:00:00 | 38,07 | 38,33 | 37,84 | 37,95 | 1.290.100 | 2005-01-03 | 00:00:00 | 38,30 | 38,52 | 37,16 | 37,43 | 3.184.600 | 2005-01-04 | 00:00:00 | 37,47 | 38,04 | 34,52 | 35,00 | 6.875.200 | 2005-01-05 | 00:00:00 | 35,00 | 35,97 | 34,94 | 35,27 | 3.198.000 | 2005-01-06 | 00:00:00 | 35,58 | 35,74 | 34,99 | 35,10 | 2.730.900 | 2005-01-07 | 00:00:00 | 35,50 | 35,56 | 33,43 | 34,30 | 4.266.900 | 2005-01-10 | 00:00:00 | 34,60 | 35,18 | 33,91 | 34,24 | 4.001.500 | 2005-01-11 | 00:00:00 | 34,35 | 34,41 | 31,76 | 32,39 | 6.814.400 | 2005-01-12 | 00:00:00 | 32,95 | 32,97 | 30,70 | 31,97 | 7.601.900 | 2005-01-13 | 00:00:00 | 31,76 | 32,27 | 31,46 | 31,78 | 3.611.600 | 2005-01-14 | 00:00:00 | 31,96 | 32,15 | 31,01 | 31,68 | 3.395.900 | 2005-01-18 | 00:00:00 | 30,62 | 32,78 | 29,67 | 32,24 | 6.212.700 | 2005-01-19 | 00:00:00 | 32,38 | 32,48 | 31,39 | 31,62 | 3.440.200 | 2005-01-20 | 00:00:00 | 31,47 | 32,08 | 31,11 | 31,62 | 3.423.100 | 2005-01-21 | 00:00:00 | 31,80 | 32,31 | 31,07 | 31,32 | 2.928.200 | 2005-01-24 | 00:00:00 | 30,03 | 30,29 | 26,20 | 27,58 | 18.303.500 | 2005-01-25 | 00:00:00 | 27,93 | 29,77 | 26,83 | 29,48 | 11.892.300 | 2005-01-26 | 00:00:00 | 29,64 | 29,89 | 28,77 | 29,53 | 3.665.200 | 2005-01-27 | 00:00:00 | 29,74 | 29,90 | 28,92 | 29,66 | 2.434.500 | 2005-01-28 | 00:00:00 | 29,75 | 29,90 | 28,23 | 28,56 | 3.463.000 | 2005-01-31 | 00:00:00 | 29,23 | 29,51 | 28,75 | 29,37 | 2.963.600 | 2005-02-01 | 00:00:00 | 29,16 | 29,30 | 28,74 | 28,94 | 2.863.500 | 2005-02-02 | 00:00:00 | 28,96 | 29,66 | 28,67 | 29,59 | 3.341.600 | 2005-02-03 | 00:00:00 | 29,57 | 31,04 | 29,34 | 30,98 | 4.580.600 | 2005-02-04 | 00:00:00 | 31,17 | 31,43 | 30,38 | 31,36 | 3.347.700 | 2005-02-07 | 00:00:00 | 31,90 | 31,95 | 31,39 | 31,79 | 2.203.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|